Bristol Water PLC - BWRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	143.5	146	146	146	143.5	1,710
January 13, 2026	143.5	144	144	146	143.5	1,356
January 12, 2026	143.5	144	144	146	143.5	2,847
January 09, 2026	143.5	144	144	146	143.5	1,627
January 08, 2026	143.5	144	144	146.4	143.5	5,238
January 07, 2026	143.5	143.5	143.5	146	143.5	254
January 06, 2026	143.5	143.5	143.5	143.5	143.5	3,556
January 05, 2026	143.5	143.5	143.5	146	143.5	4,392
January 02, 2026	143.5	143.5	143.5	146	143.5	9,150
December 31, 2025	143.5	143.5	143.5	146	143.5	4,568
December 30, 2025	143.5	143	143	145	143	10,646
December 29, 2025	143.5	143	143	146	143	1,640
December 24, 2025	143	143	143	143	143	0
December 23, 2025	143	143	143	145	143	680
December 22, 2025	143	143	143	143	143	4,788
December 19, 2025	143	143	143	145	143	342
December 18, 2025	143	143	143	145	143	13,716
December 17, 2025	142.5	143	143	144	142.5	7,019
December 16, 2025	141.5	142.5	142.5	144	141.5	6,500
December 15, 2025	141.5	142	142	142	141.5	144,956
December 12, 2025	144	142	142	144	142	13,154
December 11, 2025	141.5	142	142	144	141.5	3,684
December 10, 2025	141.5	142	142	143.92	141.5	14,114
December 09, 2025	141.5	142	142	143.92	141.5	17,653
December 08, 2025	141.5	141.5	141.5	143.5	141.15	6,680
December 05, 2025	141.5	141.5	141.5	143.5	141.5	16,300
December 04, 2025	143.95	141.5	141.5	143.95	141.5	12,000
December 03, 2025	141.5	141.5	141.5	141.5	141.5	4,000
December 02, 2025	141.5	141.5	141.5	141.5	141.5	0
December 01, 2025	141.5	141.5	141.5	141.5	141.5	3,400
November 28, 2025	141.5	141.5	141.5	143.5	141.5	6,916
November 27, 2025	141.5	141.5	141.5	143.5	140.86	25,493
November 26, 2025	141.5	143.5	143.5	143.5	141.5	6,184
November 25, 2025	141.5	141.5	141.5	143.5	141.5	15,579
November 24, 2025	141.5	141.5	141.5	143.95	140.75	789
November 21, 2025	141.5	141.5	141.5	141.5	141.5	28,276
November 20, 2025	141.5	141.5	141.5	143.6	141.5	34,038
November 19, 2025	142.5	142	142	142.5	142	140,000
November 18, 2025	142.5	142.5	142.5	144.95	142.5	21,209
November 17, 2025	142.5	142.5	142.5	145	142.5	232
November 14, 2025	144.5	142.5	142.5	145	142.5	212
November 13, 2025	144.5	144	144	144.5	143.25	7,230
November 12, 2025	145.5	144	144	145.5	143.5	20,000
November 11, 2025	141.5	144	144	145	141.5	18,215
November 10, 2025	141.5	141.5	141.5	144	141.5	3,751
November 07, 2025	141.5	141.5	141.5	141.5	141.5	3,996
November 06, 2025	141.5	141.5	141.5	144	141.5	285
November 05, 2025	141.5	141.5	141.5	144	141.5	216
November 04, 2025	141.5	141.5	141.5	144	141.5	216
November 03, 2025	141.5	141.5	141.5	144	141.5	5,911
October 31, 2025	141.5	141	141	142.25	141	14,000
October 30, 2025	141.5	141	141	141.5	141	552,660
October 29, 2025	141.5	141	141	142.13	141	18,422
October 28, 2025	141.5	141	141	143	141	10,444
October 27, 2025	141.5	141	141	142.1	141	27,821
October 24, 2025	141.5	141	141	142.1	141	3,800
October 23, 2025	141.5	141.5	141.5	141.5	141.5	389,564
October 22, 2025	141.5	141	141	143	141	27,937
October 21, 2025	141	141	141	142	141	6,189
October 20, 2025	141.5	141	141	143	141	27,762

Bristol Water PLC (BWRA.L) LSE